Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
26.27
+0.25 (0.96%)
Apr 21, 2026, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202626.0426.4325.9426.2726.270.96%511,452
Apr 20, 202625.0926.2224.9826.0226.025.52%602,126
Apr 17, 202624.9424.9423.7524.6624.66-4.05%1,400,571
Apr 16, 202625.4825.9825.4825.7025.700.43%584,991
Apr 15, 202626.0026.0625.4425.5925.59-2.14%589,453
Apr 14, 202626.6026.6026.0126.1526.15-2.86%881,831
Apr 13, 202626.8127.5926.7626.9226.921.70%935,146
Apr 10, 202624.9526.4724.9526.4726.476.01%894,878
Apr 9, 202625.1025.6724.3824.9724.970.73%1,185,729
Apr 8, 202625.6025.8124.6924.7924.79-9.79%1,735,470
Apr 7, 202627.3328.3727.1927.4827.480.66%1,235,224
Apr 6, 202627.2427.5026.6727.3027.30-1,188,238
Apr 2, 202626.9327.5726.7827.3027.305.00%1,095,202
Apr 1, 202626.6126.9426.0026.0026.00-4.90%1,686,847
Mar 31, 202627.0528.4226.5227.3427.340.96%1,465,436
Mar 30, 202627.0227.2526.8527.0827.080.52%713,327
Mar 27, 202626.3426.9726.3426.9426.942.79%939,009
Mar 26, 202626.1526.7226.1526.2126.210.46%688,152
Mar 25, 202626.5626.7626.0426.0926.09-2.94%1,606,780
Mar 24, 202626.4227.0126.3326.8826.881.70%832,787
Mar 23, 202626.3826.8425.7126.4326.43-2.62%1,118,238
Mar 20, 202627.1327.5726.6127.1427.140.04%4,071,775
Mar 19, 202626.6228.2626.5727.1327.131.76%1,771,469
Mar 18, 202625.8926.6825.8126.6626.661.29%1,055,394
Mar 17, 202626.0526.3225.7026.3225.941.46%1,152,586
Mar 16, 202626.0426.1725.6425.9425.56-0.54%1,158,359
Mar 13, 202625.7026.3325.5726.0825.701.40%1,459,411
Mar 12, 202625.0025.7724.7725.7225.343.63%1,111,123
Mar 11, 202623.5624.8223.3324.8224.466.34%1,466,422
Mar 10, 202622.9923.4522.8123.3423.001.08%1,149,935
Mar 9, 202623.5023.7022.9323.0922.75-0.26%1,560,692
Mar 6, 202623.0423.4422.6323.1522.812.25%893,986
Mar 5, 202622.8023.3122.3322.6422.31-0.48%1,276,823
Mar 4, 202622.2922.9022.0022.7522.423.03%982,335
Mar 3, 202622.3922.6821.8322.0821.760.55%633,638
Mar 2, 202622.2622.2821.6721.9621.642.91%1,166,696
Feb 27, 202621.7321.7521.1421.3421.03-0.05%628,044
Feb 26, 202621.1121.6420.7221.3521.04-0.14%1,101,454
Feb 25, 202622.2322.2321.3621.3821.07-3.82%879,690
Feb 24, 202621.8122.2521.7222.2321.901.88%641,530
Feb 23, 202621.7022.3221.7021.8221.500.83%725,080
Feb 20, 202621.6721.8621.5521.6421.32-0.78%462,761
Feb 19, 202621.2721.8221.2221.8121.493.46%601,403
Feb 18, 202620.6621.1020.5921.0820.773.38%647,481
Feb 17, 202620.7620.7619.8620.3920.09-0.83%697,896
Feb 13, 202620.2020.6320.0720.5620.261.68%380,112
Feb 12, 202621.0121.0920.0220.2219.92-4.13%782,398
Feb 11, 202621.1021.4120.9121.0920.781.15%449,884
Feb 10, 202621.2121.2220.5720.8520.55-1.84%587,628
Feb 9, 202620.7521.4120.7521.2420.931.68%296,869